Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2019	0.00 / 0.00%	27.20	28.00	27.20	28.00	27.91	12.84	3,010
11/7/2019	+0.30 / +1.08%	28.00	28.00	28.00	28.00	28.00	12.84	100
11/6/2019	0.00 / 0.00%	28.30	28.30	27.70	27.70	28.04	12.70	7,310
11/5/2019	+0.05 / +0.18%	27.70	28.00	27.70	27.70	27.77	12.70	6,950
11/4/2019	-0.35 / -1.25%	28.00	28.00	27.65	27.65	27.78	12.68	7,740
11/1/2019	0.00 / 0.00%	27.80	28.25	27.80	28.00	28.04	12.84	7,990
10/31/2019	0.00 / 0.00%	28.45	28.50	27.85	28.00	28.21	12.84	11,770
10/30/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	60,000
10/29/2019	+0.20 / +0.72%	29.35	29.35	28.00	28.00	28.30	12.84	4,700
10/28/2019	0.00 / 0.00%	27.80	27.80	27.80	27.80	27.80	12.75	3,480
10/25/2019	-1.10 / -3.81%	28.90	28.90	27.80	27.80	28.31	12.75	2,720
10/24/2019	+0.90 / +3.21%	27.80	28.90	27.80	28.90	28.44	13.25	3,200
10/23/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	12.84	0
10/22/2019	0.00 / 0.00%	28.20	29.00	28.00	28.00	28.09	12.84	5,020
10/21/2019	-0.20 / -0.71%	28.30	28.30	28.00	28.00	28.16	12.84	14,240
10/18/2019	-0.50 / -1.74%	29.40	29.40	28.20	28.20	29.22	12.93	8,350
10/17/2019	+0.20 / +0.70%	28.70	28.70	28.60	28.70	28.62	13.16	6,500
10/16/2019	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	13.07	500
10/15/2019	+0.85 / +3.07%	28.55	29.50	28.00	28.50	28.79	13.07	14,830
10/14/2019	+0.20 / +0.73%	27.95	28.10	27.60	27.65	28.04	12.68	2,140
10/11/2019	-0.05 / -0.18%	28.40	28.40	27.45	27.45	27.93	12.59	410
10/10/2019	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	12.61	510
10/9/2019	-0.05 / -0.18%	27.50	27.50	27.50	27.50	27.50	12.61	10
10/8/2019	-1.25 / -4.34%	27.55	28.50	27.55	27.55	28.46	12.63	2,460
10/7/2019	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	13.20	100
10/4/2019	+1.55 / +5.69%	27.00	28.80	27.00	28.80	28.29	13.20	9,190
10/3/2019	0.00 / 0.00%	27.25	27.25	27.25	27.25	27.25	12.49	0
10/2/2019	+0.25 / +0.93%	27.05	28.50	27.05	27.25	27.78	12.49	6,480
10/1/2019	-0.20 / -0.74%	27.10	27.10	27.00	27.00	27.05	12.38	4,500
9/30/2019	+0.20 / +0.74%	27.00	27.20	27.00	27.20	27.10	12.47	450

<<Previous 30 days Next 30 days>>

TMS News

08/11	TMS: Change in the 39th Business Registration Certificate
07/11	TMS: BOD resolution dated November 01, 2024
05/11	TMS: Plan for the convertible bond issuance
05/11	TMS: Board resolution on borrowing capital from Cathay United Bank
05/11	TMS: Board resolution dated November 01, 2024 _ No.41